Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	19.60	19.89	19.27	19.87	6,969,780	+0.67(+3.48%)
Oct 30, 2014	19.12	19.47	19.03	19.20	6,886,464	+0.09(+0.50%)
Oct 29, 2014	20.19	20.24	18.49	19.11	16,138,969	-1.52(-7.36%)
Oct 28, 2014	20.21	20.88	19.89	20.63	10,798,429	+1.11(+5.67%)
Oct 27, 2014	19.36	19.62	19.77	19.52	5,876,053	-0.26(-1.29%)
Oct 24, 2014	20.17	20.26	19.28	19.77	8,748,336	-0.51(-2.52%)
Oct 23, 2014	19.23	20.76	19.10	20.29	12,913,865	+1.36(+7.17%)
Oct 22, 2014	19.06	19.17	18.67	18.93	10,175,816	-0.15(-0.79%)
Oct 21, 2014	17.05	19.30	17.05	19.08	21,567,012	+1.48(+8.41%)
Oct 20, 2014	20.08	20.17	17.37	17.60	23,113,676	-2.48(-12.33%)
Oct 17, 2014	20.00	20.82	19.85	20.07	10,079,187	+0.68(+3.53%)
Oct 16, 2014	17.95	19.70	17.95	19.39	12,108,080	+0.95(+5.13%)
Oct 15, 2014	18.18	18.62	17.18	18.44	16,495,217	-0.29(-1.57%)
Oct 14, 2014	18.60	19.16	18.48	18.74	12,519,369	+0.32(+1.75%)
Oct 13, 2014	19.54	20.07	18.33	18.42	11,397,726	-1.15(-5.89%)
Oct 10, 2014	20.24	20.33	19.25	19.57	13,324,679	-1.06(-5.12%)
Oct 09, 2014	21.80	21.89	20.61	20.62	7,621,919	-1.37(-6.21%)
Oct 08, 2014	21.91	22.01	20.44	21.99	12,921,044	+0.06(+0.28%)
Oct 07, 2014	22.62	22.63	21.81	21.93	9,474,170	-0.94(-4.10%)
Oct 06, 2014	23.07	23.37	22.56	22.87	6,433,403	-0.13(-0.56%)
Oct 03, 2014	23.32	23.48	22.86	23.00	7,820,412	-0.07(-0.29%)
Oct 02, 2014	23.82	24.27	22.54	23.06	16,836,618	-0.88(-3.69%)
Oct 01, 2014	25.88	25.92	23.41	23.95	20,366,196	-2.00(-7.71%)
Sep 30, 2014	26.45	26.45	25.81	25.94	3,896,438	-0.33(-1.25%)
Sep 29, 2014	26.13	26.38	25.84	26.27	3,186,927	-0.31(-1.15%)
Sep 26, 2014	26.58	26.91	26.53	26.58	5,569,100	-0.04(-0.15%)
Sep 25, 2014	26.62	26.81	26.15	26.62	6,069,028	-0.12(-0.44%)
Sep 24, 2014	26.42	26.85	26.03	26.73	4,422,509	+0.34(+1.28%)
Sep 23, 2014	26.71	26.74	26.32	26.39	4,577,537	-0.49(-1.84%)
Sep 22, 2014	27.83	27.84	26.56	26.89	6,868,612	-1.04(-3.74%)
Sep 19, 2014	28.11	28.20	27.68	27.93	7,633,264	+0.15(+0.54%)
Sep 18, 2014	27.26	27.78	27.24	27.78	5,735,797	+0.71(+2.60%)
Sep 17, 2014	26.83	27.49	26.83	27.08	5,204,606	+0.36(+1.33%)
Sep 16, 2014	25.84	26.79	25.83	26.72	5,529,570	+0.78(+3.00%)
Sep 15, 2014	26.31	26.34	25.55	25.94	3,645,201	-0.37(-1.41%)
Sep 12, 2014	26.55	26.72	26.19	26.32	3,150,793	-0.27(-1.00%)
Sep 11, 2014	26.21	26.64	26.07	26.58	3,444,276	+0.36(+1.36%)
Sep 10, 2014	26.65	26.77	25.86	26.23	5,249,892	-0.37(-1.40%)
Sep 09, 2014	26.96	27.15	26.49	26.60	4,490,040	-0.39(-1.46%)
Sep 08, 2014	26.94	27.09	26.76	26.99	3,197,083	+0.07(+0.25%)
Sep 05, 2014	26.99	27.05	26.46	26.93	3,524,896	-0.13(-0.47%)
Sep 04, 2014	27.38	27.55	26.92	27.06	3,812,492	-0.33(-1.20%)
Sep 03, 2014	27.77	28.00	27.27	27.38	4,371,503	-0.19(-0.70%)
Sep 02, 2014	26.87	27.58	26.87	27.58	5,737,423	+0.71(+2.65%)
Aug 29, 2014	26.84	26.87	26.87	26.87	2,703,665	+0.21(+0.77%)
Aug 28, 2014	26.85	26.90	26.17	26.66	4,732,794	-0.40(-1.48%)
Aug 27, 2014	27.04	27.16	26.73	27.06	2,831,326	+0.16(+0.58%)
Aug 26, 2014	27.07	27.11	26.86	26.91	3,448,325	-0.06(-0.21%)
Aug 25, 2014	27.13	27.31	26.82	26.96	4,401,212	+0.21(+0.77%)
Aug 22, 2014	26.39	27.02	26.17	26.76	4,351,995	+0.36(+1.37%)
Aug 21, 2014	26.38	26.57	26.02	26.39	4,608,921	+0.15(+0.57%)
Aug 20, 2014	25.66	26.34	25.64	26.24	5,014,935	+0.61(+2.36%)
Aug 19, 2014	25.44	26.34	25.33	25.64	7,488,335	+0.45(+1.79%)
Aug 18, 2014	24.74	25.19	24.60	25.19	4,622,378	+0.71(+2.90%)
Aug 15, 2014	24.59	24.66	24.20	24.48	3,246,536	-0.04(-0.18%)
Aug 14, 2014	24.43	24.57	24.35	24.52	3,717,815	+0.24(+0.98%)
Aug 13, 2014	23.85	24.42	23.82	24.28	4,648,435	+0.68(+2.89%)
Aug 12, 2014	23.98	24.18	23.41	23.60	4,025,293	-0.47(-1.94%)
Aug 11, 2014	23.82	24.31	23.81	24.07	3,525,771	+0.46(+1.93%)
Aug 08, 2014	23.03	23.64	22.80	23.61	3,868,618	+0.53(+2.31%)
Aug 07, 2014	23.40	23.54	22.97	23.08	3,586,500	-0.11(-0.46%)
Aug 06, 2014	23.63	23.65	23.06	23.18	6,295,712	-0.88(-3.67%)
Aug 05, 2014	24.17	24.28	23.79	24.07	4,921,611	-0.27(-1.12%)
Aug 04, 2014	24.41	24.51	24.09	24.34	4,236,075	-0.06(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.